Wuchan Zhongda Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	4.180	4.330	4.180	4.330	4.199	37,220,369
2022-10-31	4.140	4.230	4.130	4.170	4.044	19,078,796
2022-10-28	4.270	4.280	4.150	4.160	4.034	25,976,397
2022-10-27	4.230	4.260	4.210	4.250	4.122	17,480,180
2022-10-26	4.190	4.260	4.180	4.210	4.083	21,466,939
2022-10-25	4.180	4.210	4.120	4.190	4.064	18,987,540
2022-10-24	4.260	4.320	4.160	4.180	4.054	22,275,434
2022-10-21	4.260	4.300	4.250	4.250	4.122	14,035,567
2022-10-20	4.280	4.310	4.250	4.270	4.141	20,187,610
2022-10-19	4.310	4.350	4.290	4.300	4.170	19,610,393
2022-10-18	4.320	4.360	4.280	4.330	4.199	27,907,128
2022-10-17	4.240	4.310	4.230	4.300	4.170	20,799,165
2022-10-14	4.200	4.280	4.190	4.260	4.131	24,454,035
2022-10-13	4.190	4.210	4.150	4.180	4.054	19,133,281
2022-10-12	4.100	4.200	4.080	4.190	4.064	21,290,790
2022-10-11	4.080	4.130	4.060	4.110	3.986	16,310,645
2022-10-10	4.140	4.160	4.070	4.070	3.947	20,912,421
2022-09-30	4.120	4.150	4.100	4.120	3.996	19,217,970
2022-09-29	4.180	4.210	4.100	4.130	4.005	23,431,562
2022-09-28	4.220	4.250	4.150	4.160	4.034	27,248,992
2022-09-27	4.200	4.270	4.200	4.250	4.122	26,262,205
2022-09-26	4.290	4.300	4.180	4.210	4.083	26,529,535
2022-09-23	4.340	4.390	4.300	4.320	4.190	23,445,747
2022-09-22	4.340	4.370	4.310	4.310	4.180	15,864,027
2022-09-21	4.340	4.400	4.270	4.370	4.238	26,667,594
2022-09-20	4.330	4.360	4.320	4.330	4.199	18,428,535
2022-09-19	4.330	4.340	4.270	4.300	4.170	26,031,172
2022-09-16	4.480	4.490	4.330	4.330	4.199	46,539,214
2022-09-15	4.560	4.580	4.470	4.480	4.345	42,117,465
2022-09-14	4.550	4.580	4.530	4.550	4.413	30,722,157
2022-09-13	4.610	4.640	4.600	4.600	4.461	30,600,421
2022-09-09	4.580	4.620	4.580	4.610	4.471	38,682,002
2022-09-08	4.630	4.650	4.570	4.570	4.432	37,910,907
2022-09-07	4.650	4.650	4.610	4.620	4.481	19,584,439
2022-09-06	4.600	4.680	4.590	4.660	4.519	32,277,999
2022-09-05	4.580	4.600	4.550	4.590	4.452	21,721,838
2022-09-02	4.600	4.610	4.570	4.590	4.452	20,546,672
2022-09-01	4.600	4.630	4.580	4.600	4.461	22,358,568
2022-08-31	4.620	4.650	4.580	4.600	4.461	28,066,716
2022-08-30	4.630	4.660	4.610	4.640	4.500	15,971,253
2022-08-29	4.590	4.640	4.570	4.630	4.490	17,415,799
2022-08-26	4.660	4.690	4.620	4.630	4.490	18,588,309
2022-08-25	4.610	4.660	4.580	4.650	4.510	24,113,080
2022-08-24	4.690	4.720	4.590	4.590	4.452	33,906,181
2022-08-23	4.710	4.710	4.650	4.690	4.549	30,006,245
2022-08-22	4.670	4.750	4.660	4.750	4.607	20,287,178
2022-08-19	4.690	4.730	4.680	4.680	4.539	20,570,825
2022-08-18	4.720	4.740	4.680	4.690	4.549	15,906,908
2022-08-17	4.720	4.740	4.700	4.740	4.597	17,053,952
2022-08-16	4.710	4.750	4.690	4.710	4.568	16,907,126
2022-08-15	4.720	4.730	4.670	4.710	4.568	19,200,439
2022-08-12	4.700	4.740	4.670	4.720	4.578	24,097,345
2022-08-11	4.630	4.730	4.610	4.710	4.568	34,065,156
2022-08-10	4.650	4.650	4.590	4.600	4.461	16,548,326
2022-08-09	4.640	4.660	4.620	4.640	4.500	18,065,606
2022-08-08	4.630	4.650	4.590	4.650	4.510	21,937,317
2022-08-05	4.570	4.650	4.550	4.650	4.510	22,565,522
2022-08-04	4.570	4.580	4.510	4.560	4.422	22,306,828
2022-08-03	4.590	4.650	4.520	4.530	4.393	29,559,026
2022-08-02	4.720	4.730	4.540	4.600	4.461	55,269,701

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.1500 CNY
2022-07-08	0.1600 CNY
2021-06-04	0.2000 CNY
2020-06-11	0.2500 CNY
2019-05-30	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.